Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.701,06 -221,97 (-0,57%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.452,73 +538,70 (+0,86%) CMC Crypto 200
1.448,66 -19,28 (-1,31%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614C00069000 | 2024-05-14 9:42AM EDT | 69.00 | 11.79 | 12.70 | 16.10 | 0.00 | - | 1 | 1 | 119.34% |
| SONY240614C00072000 | 2024-05-31 9:46AM EDT | 72.00 | 9.30 | 9.80 | 13.70 | 0.00 | - | 1 | 1 | 52.54% |
| SONY240614C00073000 | 2024-05-15 10:22AM EDT | 73.00 | 11.00 | 8.80 | 12.90 | 0.00 | - | 2 | 4 | 54.39% |
| SONY240614C00075000 | 2024-05-30 10:56AM EDT | 75.00 | 6.24 | 6.80 | 10.90 | 0.00 | - | 11 | 11 | 101.76% |
| SONY240614C00076000 | 2024-05-15 3:00PM EDT | 76.00 | 7.80 | 5.80 | 9.90 | 0.00 | - | 2 | 15 | 95.12% |
| SONY240614C00077000 | 2024-05-30 11:00AM EDT | 77.00 | 4.35 | 4.80 | 8.90 | 0.00 | - | 1 | 9 | 88.43% |
| SONY240614C00078000 | 2024-05-29 12:30PM EDT | 78.00 | 2.15 | 5.60 | 6.20 | 0.00 | - | 4 | 138 | 43.70% |
| SONY240614C00079000 | 2024-05-23 9:45AM EDT | 79.00 | 3.30 | 4.40 | 5.60 | 0.00 | - | 1 | 4 | 47.95% |
| SONY240614C00080000 | 2024-06-03 1:30PM EDT | 80.00 | 4.00 | 3.90 | 4.10 | +1.04 | +35.14% | 6 | 20 | 30.66% |
| SONY240614C00081000 | 2024-05-31 2:49PM EDT | 81.00 | 3.10 | 3.00 | 3.30 | +1.19 | +62.30% | 5 | 18 | 29.69% |
| SONY240614C00082000 | 2024-05-31 3:14PM EDT | 82.00 | 1.43 | 2.30 | 2.55 | 0.00 | - | 3 | 37 | 28.37% |
| SONY240614C00083000 | 2024-06-03 10:05AM EDT | 83.00 | 1.75 | 1.65 | 1.75 | +0.99 | +130.26% | 17 | 91 | 24.78% |
| SONY240614C00084000 | 2024-06-03 11:32AM EDT | 84.00 | 1.20 | 1.10 | 1.20 | +0.67 | +126.42% | 29 | 61 | 23.98% |
| SONY240614C00085000 | 2024-06-03 10:43AM EDT | 85.00 | 0.79 | 0.70 | 0.80 | +0.69 | +690.00% | 52 | 109 | 23.78% |
| SONY240614C00086000 | 2024-06-03 1:58PM EDT | 86.00 | 0.47 | 0.40 | 0.55 | +0.27 | +135.00% | 2 | 56 | 24.59% |
| SONY240614C00087000 | 2024-06-03 10:11AM EDT | 87.00 | 0.30 | 0.25 | 2.05 | -0.20 | -40.00% | 1 | 4 | 59.11% |
| SONY240614C00088000 | 2024-05-21 3:48PM EDT | 88.00 | 0.15 | 0.10 | 2.30 | 0.00 | - | 13 | 41 | 69.60% |
| SONY240614C00089000 | 2024-05-28 9:30AM EDT | 89.00 | 0.40 | 0.05 | 1.85 | 0.00 | - | 3 | 7 | 66.65% |
| SONY240614C00090000 | 2024-05-21 3:15PM EDT | 90.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 40 | 213 | 54.00% |
| SONY240614C00091000 | 2024-05-17 12:07PM EDT | 91.00 | 0.17 | 0.05 | 2.50 | 0.00 | - | 5 | 5 | 64.75% |
| SONY240614C00094000 | 2024-05-21 12:04PM EDT | 94.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 51.47% |
| SONY240614C00095000 | 2024-05-29 3:11PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 95 | 129 | 50.39% |
| SONY240614C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 76.61% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614P00065000 | 2024-05-21 9:56AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 148 | 112.79% |
| SONY240614P00067000 | 2024-05-23 12:04PM EDT | 67.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 10 | 102.25% |
| SONY240614P00068000 | 2024-05-20 11:07AM EDT | 68.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 97.07% |
| SONY240614P00069000 | 2024-05-14 2:02PM EDT | 69.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 91.94% |
| SONY240614P00070000 | 2024-05-14 10:07AM EDT | 70.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 14 | 36 | 86.82% |
| SONY240614P00071000 | 2024-05-15 12:04PM EDT | 71.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 81.69% |
| SONY240614P00073000 | 2024-05-14 9:34AM EDT | 73.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 54.39% |
| SONY240614P00075000 | 2024-05-15 3:33PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 61.33% |
| SONY240614P00076000 | 2024-05-29 3:46PM EDT | 76.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 145 | 50.78% |
| SONY240614P00077000 | 2024-05-14 11:16AM EDT | 77.00 | 0.61 | 0.05 | 1.35 | 0.00 | - | - | 3 | 51.66% |
| SONY240614P00078000 | 2024-05-31 9:46AM EDT | 78.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 28.71% |
| SONY240614P00079000 | 2024-06-03 1:44PM EDT | 79.00 | 0.14 | 0.10 | 0.20 | -0.46 | -76.67% | 2 | 39 | 26.61% |
| SONY240614P00080000 | 2024-05-31 12:38PM EDT | 80.00 | 0.23 | 0.20 | 0.30 | -0.44 | -65.67% | 1 | 61 | 25.34% |
| SONY240614P00081000 | 2024-05-31 12:40PM EDT | 81.00 | 0.97 | 0.35 | 0.45 | 0.00 | - | 14 | 38 | 24.17% |
| SONY240614P00082000 | 2024-06-03 11:14AM EDT | 82.00 | 0.55 | 0.55 | 0.65 | -1.25 | -69.44% | 3 | 33 | 22.61% |
| SONY240614P00083000 | 2024-06-03 2:13PM EDT | 83.00 | 0.95 | 0.85 | 1.00 | -1.00 | -51.28% | 5 | 12 | 22.14% |
| SONY240614P00084000 | 2024-05-21 1:28PM EDT | 84.00 | 2.40 | 1.30 | 1.45 | 0.00 | - | 4 | 6 | 21.36% |
| SONY240614P00085000 | 2024-06-03 10:07AM EDT | 85.00 | 1.95 | 1.90 | 2.05 | -0.55 | -22.00% | 2 | 53 | 21.00% |
| SONY240614P00086000 | 2024-05-06 1:19PM EDT | 86.00 | 3.80 | 2.65 | 4.80 | 0.00 | - | - | 0 | 59.08% |
| SONY240614P00087000 | 2024-05-06 2:09PM EDT | 87.00 | 3.30 | 3.40 | 5.70 | 0.00 | - | - | 0 | 63.67% |
| SONY240614P00088000 | 2024-05-17 1:50PM EDT | 88.00 | 4.32 | 3.80 | 4.80 | 0.00 | - | 2 | 0 | 30.47% |
| SONY240614P00089000 | 2024-05-06 2:56PM EDT | 89.00 | 5.60 | 4.40 | 6.60 | 0.00 | - | - | 0 | 53.61% |
| SONY240614P00092000 | 2024-05-03 12:32PM EDT | 92.00 | 8.22 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 72.07% |
